Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 17.52 | 17.52 | 17.52 | 17.52 | 0 | -0.03(-0.17%) |
Sep 29, 2005 | 17.55 | 17.55 | 17.55 | 17.55 | 0 | +0.06(+0.34%) |
Sep 28, 2005 | 17.49 | 17.49 | 17.49 | 17.49 | 0 | +0.14(+0.81%) |
Sep 27, 2005 | 17.35 | 17.35 | 17.35 | 17.35 | 0 | +0.04(+0.23%) |
Sep 26, 2005 | 17.31 | 17.31 | 17.31 | 17.31 | 0 | +0.02(+0.12%) |
Sep 23, 2005 | 17.29 | 17.29 | 17.29 | 17.29 | 0 | +0.03(+0.17%) |
Sep 22, 2005 | 17.26 | 17.26 | 17.26 | 17.26 | 0 | -0.07(-0.40%) |
Sep 21, 2005 | 17.33 | 17.33 | 17.33 | 17.33 | 0 | +0.03(+0.17%) |
Sep 20, 2005 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.15(+0.87%) |
Sep 19, 2005 | 17.15 | 17.15 | 17.15 | 17.15 | 0 | +0.00(+0.00%) |
Sep 16, 2005 | 17.15 | 17.15 | 17.15 | 17.15 | 0 | +0.03(+0.18%) |
Sep 15, 2005 | 17.12 | 17.12 | 17.12 | 17.12 | 0 | +0.01(+0.06%) |
Sep 14, 2005 | 17.11 | 17.11 | 17.11 | 17.11 | 0 | +0.01(+0.06%) |
Sep 13, 2005 | 17.10 | 17.10 | 17.10 | 17.10 | 0 | +0.02(+0.12%) |
Sep 12, 2005 | 17.08 | 17.08 | 17.08 | 17.08 | 0 | -0.03(-0.18%) |
Sep 09, 2005 | 17.11 | 17.11 | 17.11 | 17.11 | 0 | +0.08(+0.47%) |
Sep 08, 2005 | 17.03 | 17.03 | 17.03 | 17.03 | 0 | +0.02(+0.12%) |
Sep 07, 2005 | 17.01 | 17.01 | 17.01 | 17.01 | 0 | +0.01(+0.06%) |
Sep 06, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.01(+0.06%) |
Sep 02, 2005 | 16.99 | 16.99 | 16.99 | 16.99 | 0 | -0.06(-0.35%) |
Sep 01, 2005 | 17.05 | 17.05 | 17.05 | 17.05 | 0 | -0.01(-0.06%) |
Aug 31, 2005 | 17.06 | 17.06 | 17.06 | 17.06 | 0 | +0.04(+0.24%) |
Aug 30, 2005 | 17.02 | 17.02 | 17.02 | 17.02 | 0 | +0.06(+0.35%) |
Aug 29, 2005 | 16.96 | 16.96 | 16.96 | 16.96 | 0 | +0.01(+0.06%) |
Aug 26, 2005 | 16.95 | 16.95 | 16.95 | 16.95 | 0 | +0.08(+0.47%) |
Aug 25, 2005 | 16.87 | 16.87 | 16.87 | 16.87 | 0 | +0.02(+0.12%) |
Aug 24, 2005 | 16.85 | 16.85 | 16.85 | 16.85 | 0 | +0.01(+0.06%) |
Aug 23, 2005 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | +0.01(+0.06%) |
Aug 22, 2005 | 16.83 | 16.83 | 16.83 | 16.83 | 0 | +0.05(+0.30%) |
Aug 19, 2005 | 16.78 | 16.78 | 16.78 | 16.78 | 0 | +0.01(+0.06%) |
Aug 18, 2005 | 16.77 | 16.77 | 16.77 | 16.77 | 0 | +0.06(+0.36%) |
Aug 17, 2005 | 16.71 | 16.71 | 16.71 | 16.71 | 0 | -0.05(-0.30%) |
Aug 16, 2005 | 16.76 | 16.76 | 16.76 | 16.76 | 0 | -0.04(-0.24%) |
Aug 15, 2005 | 16.80 | 16.80 | 16.80 | 16.80 | 0 | -0.04(-0.24%) |
Aug 12, 2005 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | +0.03(+0.18%) |
Aug 09, 2005 | 16.81 | 16.81 | 16.81 | 16.81 | 0 | +0.01(+0.06%) |
Aug 08, 2005 | 16.80 | 16.80 | 16.80 | 16.80 | 0 | -0.06(-0.36%) |
Aug 05, 2005 | 16.86 | 16.86 | 16.86 | 16.86 | 0 | -0.04(-0.24%) |
Aug 04, 2005 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | -0.06(-0.35%) |
Aug 03, 2005 | 16.96 | 16.96 | 16.96 | 16.96 | 0 | -0.03(-0.18%) |
Aug 02, 2005 | 16.99 | 16.99 | 16.99 | 16.99 | 0 | +0.08(+0.47%) |
Aug 01, 2005 | 16.91 | 16.91 | 16.91 | 16.91 | 0 | +0.02(+0.12%) |
Jul 29, 2005 | 16.89 | 16.89 | 16.89 | 16.89 | 0 | +0.03(+0.18%) |
Jul 28, 2005 | 16.86 | 16.86 | 16.86 | 16.86 | 0 | +0.11(+0.66%) |
Jul 27, 2005 | 16.75 | 16.75 | 16.75 | 16.75 | 0 | +0.02(+0.12%) |
Jul 26, 2005 | 16.73 | 16.73 | 16.73 | 16.73 | 0 | +0.03(+0.18%) |
Jul 25, 2005 | 16.70 | 16.70 | 16.70 | 16.70 | 0 | -0.03(-0.18%) |
Jul 22, 2005 | 16.73 | 16.73 | 16.73 | 16.73 | 0 | +0.06(+0.36%) |
Jul 21, 2005 | 16.67 | 16.67 | 16.67 | 16.67 | 0 | -0.07(-0.42%) |
Jul 20, 2005 | 16.74 | 16.74 | 16.74 | 16.74 | 0 | -0.06(-0.36%) |
Jul 19, 2005 | 16.80 | 16.80 | 16.80 | 16.80 | 0 | +0.03(+0.18%) |
Jul 18, 2005 | 16.77 | 16.77 | 16.77 | 16.77 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 16.77 | 16.77 | 16.77 | 16.77 | 0 | +0.05(+0.30%) |
Jul 14, 2005 | 16.72 | 16.72 | 16.72 | 16.72 | 0 | -0.06(-0.36%) |
Jul 13, 2005 | 16.78 | 16.78 | 16.78 | 16.78 | 0 | +0.00(+0.00%) |
Jul 12, 2005 | 16.78 | 16.78 | 16.78 | 16.78 | 0 | +0.04(+0.24%) |
Jul 11, 2005 | 16.74 | 16.74 | 16.74 | 16.74 | 0 | -0.05(-0.30%) |
Jul 08, 2005 | 16.79 | 16.79 | 16.79 | 16.79 | 0 | -0.13(-0.77%) |
Jul 07, 2005 | 16.92 | 16.92 | 16.92 | 16.92 | 0 | +0.07(+0.42%) |
Jul 06, 2005 | 16.85 | 16.85 | 16.85 | 16.85 | 0 | -0.07(-0.41%) |
Jul 05, 2005 | 16.92 | 16.92 | 16.92 | 16.92 | 0 | -0.03(-0.18%) |